- Stock Price
- Price History
PHR Stock Price History - PH Resorts Group Holdings, Inc.
Best Day (1Y)
₱0.239
September 08, 2026
Worst Day (1Y)
₱0.130
April 20, 2026
Average Volume (1Y)
1.89M
Daily Average
Most Traded (1Y)
73.45M
September 10, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | ₱0.185 | ₱0.189 | ₱0.180 | 2.34M shares | ₱426K | -₱0.00 | -0.54% |
| Sep 28, 2026 | ₱0.186 | ₱0.192 | ₱0.182 | 1.79M shares | ₱330K | -₱0.00 | -1.59% |
| Sep 25, 2026 | ₱0.189 | ₱0.192 | ₱0.181 | 1.97M shares | ₱368K | -₱0.00 | -1.05% |
| Sep 24, 2026 | ₱0.191 | ₱0.194 | ₱0.175 | 13.56M shares | ₱2.51 Million | +₱0.01 | +5.52% |
| Sep 23, 2026 | ₱0.181 | ₱0.219 | ₱0.181 | 27.33M shares | ₱5.56 Million | -₱0.00 | -0.55% |
| Sep 22, 2026 | ₱0.182 | ₱0.182 | ₱0.171 | 3.79M shares | ₱671K | +₱0.01 | +2.82% |
| Sep 21, 2026 | ₱0.177 | ₱0.181 | ₱0.170 | 4.81M shares | ₱842K | ₱0.00 | 0.00% |
| Sep 18, 2026 | ₱0.177 | ₱0.186 | ₱0.173 | 1.77M shares | ₱315K | -₱0.00 | -2.75% |
| Sep 17, 2026 | ₱0.182 | ₱0.188 | ₱0.172 | 2.58M shares | ₱461K | +₱0.00 | +1.11% |
| Sep 16, 2026 | ₱0.180 | ₱0.189 | ₱0.176 | 3.17M shares | ₱581K | +₱0.00 | +2.27% |
| Sep 15, 2026 | ₱0.176 | ₱0.180 | ₱0.163 | 4.83M shares | ₱850K | +₱0.01 | +7.98% |
| Sep 14, 2026 | ₱0.163 | ₱0.172 | ₱0.157 | 8.13M shares | ₱1.36 Million | +₱0.00 | +2.52% |
| Sep 11, 2026 | ₱0.159 | ₱0.188 | ₱0.153 | 29.01M shares | ₱5.07 Million | -₱0.02 | -12.15% |
| Sep 10, 2026 | ₱0.181 | ₱0.220 | ₱0.177 | 73.45M shares | ₱13.36 Million | -₱0.03 | -15.02% |
| Sep 09, 2026 | ₱0.213 | ₱0.239 | ₱0.203 | 14.06M shares | ₱3.09 Million | -₱0.02 | -10.88% |
| Sep 08, 2026 | ₱0.239 | ₱0.280 | ₱0.187 | 29.72M shares | ₱7.10 Million | +₱0.07 | +27.81% |
| Sep 07, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 03, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 25, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 24, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 17, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 10, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 03, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱0.187 | ₱0.195 | ₱0.179 | 1.61M shares | ₱300K | +₱0.01 | +4.47% |
| May 29, 2026 | ₱0.179 | ₱0.180 | ₱0.171 | 120K shares | ₱21K | -₱0.00 | -0.56% |
| May 28, 2026 | ₱0.180 | ₱0.183 | ₱0.173 | 310K shares | ₱56K | -₱0.00 | -1.64% |
| May 26, 2026 | ₱0.183 | ₱0.184 | ₱0.172 | 1.04M shares | ₱189K | +₱0.01 | +4.57% |
| May 25, 2026 | ₱0.175 | ₱0.175 | ₱0.166 | 2.96M shares | ₱511K | +₱0.00 | +1.74% |
| May 22, 2026 | ₱0.172 | ₱0.186 | ₱0.172 | 650K shares | ₱112K | -₱0.01 | -3.37% |
| May 21, 2026 | ₱0.178 | ₱0.183 | ₱0.172 | 130K shares | ₱23K | -₱0.00 | -2.73% |
| May 20, 2026 | ₱0.183 | ₱0.183 | ₱0.172 | 1.00M shares | ₱173K | +₱0.01 | +3.39% |
| May 19, 2026 | ₱0.177 | ₱0.189 | ₱0.177 | 570K shares | ₱101K | -₱0.01 | -6.35% |
| May 18, 2026 | ₱0.189 | ₱0.190 | ₱0.180 | 530K shares | ₱99K | +₱0.01 | +3.28% |
| May 15, 2026 | ₱0.183 | ₱0.184 | ₱0.181 | 1.89M shares | ₱344K | -₱0.00 | -0.54% |
| May 14, 2026 | ₱0.184 | ₱0.192 | ₱0.184 | 1.01M shares | ₱191K | -₱0.01 | -3.66% |
| May 13, 2026 | ₱0.191 | ₱0.202 | ₱0.191 | 1.39M shares | ₱274K | ₱0.00 | 0.00% |
| May 12, 2026 | ₱0.191 | ₱0.204 | ₱0.191 | 2.83M shares | ₱545K | -₱0.01 | -6.37% |
| May 11, 2026 | ₱0.204 | ₱0.208 | ₱0.198 | 1.92M shares | ₱387K | +₱0.00 | +0.99% |
| May 08, 2026 | ₱0.202 | ₱0.216 | ₱0.198 | 2.43M shares | ₱487K | -₱0.01 | -4.72% |
| May 07, 2026 | ₱0.212 | ₱0.217 | ₱0.202 | 860K shares | ₱175K | -₱0.00 | -2.30% |
| May 06, 2026 | ₱0.217 | ₱0.218 | ₱0.199 | 1.98M shares | ₱421K | ₱0.00 | 0.00% |
| May 05, 2026 | ₱0.217 | ₱0.219 | ₱0.200 | 1.63M shares | ₱346K | -₱0.00 | -0.91% |
| May 04, 2026 | ₱0.219 | ₱0.220 | ₱0.192 | 2.59M shares | ₱556K | +₱0.01 | +3.30% |
| Apr 30, 2026 | ₱0.212 | ₱0.223 | ₱0.208 | 15.32M shares | ₱3.35 Million | +₱0.00 | +1.44% |
| Apr 29, 2026 | ₱0.209 | ₱0.222 | ₱0.209 | 6.36M shares | ₱1.38 Million | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱0.209 | ₱0.217 | ₱0.196 | 2.23M shares | ₱458K | -₱0.00 | -1.88% |
| Apr 27, 2026 | ₱0.213 | ₱0.223 | ₱0.202 | 4.87M shares | ₱1.03 Million | -₱0.01 | -3.18% |
| Apr 24, 2026 | ₱0.220 | ₱0.224 | ₱0.214 | 23.38M shares | ₱5.14 Million | +₱0.01 | +3.29% |
| Apr 23, 2026 | ₱0.213 | ₱0.220 | ₱0.190 | 35.01M shares | ₱7.21 Million | +₱0.02 | +9.23% |
| Apr 22, 2026 | ₱0.195 | ₱0.195 | ₱0.135 | 30.47M shares | ₱5.23 Million | +₱0.09 | +44.44% |
| Apr 21, 2026 | ₱0.135 | ₱0.137 | ₱0.130 | 540K shares | ₱73K | +₱0.01 | +3.85% |
| Apr 20, 2026 | ₱0.130 | ₱0.132 | ₱0.130 | 350K shares | ₱46K | -₱0.00 | -1.52% |
| Apr 17, 2026 | ₱0.132 | ₱0.132 | ₱0.131 | 10K shares | ₱1K | +₱0.00 | +0.76% |
| Apr 16, 2026 | ₱0.131 | ₱0.135 | ₱0.131 | 300K shares | ₱40K | ₱0.00 | 0.00% |
| Apr 15, 2026 | ₱0.131 | ₱0.131 | ₱0.131 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱0.131 | ₱0.131 | ₱0.131 | 520K shares | ₱68K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱0.131 | ₱0.131 | ₱0.131 | 140K shares | ₱18K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱0.131 | ₱0.131 | ₱0.131 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱0.131 | ₱0.134 | ₱0.130 | 380K shares | ₱51K | +₱0.00 | +0.77% |
| Apr 07, 2026 | ₱0.130 | ₱0.132 | ₱0.130 | 350K shares | ₱46K | -₱0.00 | -0.76% |
| Apr 06, 2026 | ₱0.131 | ₱0.131 | ₱0.131 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱0.131 | ₱0.138 | ₱0.131 | 1.39M shares | ₱183K | -₱0.00 | -3.68% |
| Mar 31, 2026 | ₱0.136 | ₱0.136 | ₱0.132 | 2.74M shares | ₱362K | +₱0.00 | +2.26% |
| Mar 30, 2026 | ₱0.133 | ₱0.140 | ₱0.133 | 1.50M shares | ₱202K | -₱0.00 | -0.75% |
| Mar 27, 2026 | ₱0.134 | ₱0.140 | ₱0.134 | 340K shares | ₱47K | -₱0.00 | -1.47% |
| Mar 26, 2026 | ₱0.136 | ₱0.136 | ₱0.134 | 1.11M shares | ₱151K | +₱0.00 | +1.49% |
| Mar 25, 2026 | ₱0.134 | ₱0.139 | ₱0.134 | 40K shares | ₱5K | -₱0.00 | -3.60% |
| Mar 24, 2026 | ₱0.139 | ₱0.139 | ₱0.132 | 2.79M shares | ₱387K | +₱0.01 | +5.30% |
| Mar 23, 2026 | ₱0.132 | ₱0.133 | ₱0.132 | 2.86M shares | ₱379K | -₱0.00 | -0.75% |
| Mar 19, 2026 | ₱0.133 | ₱0.138 | ₱0.133 | 550K shares | ₱74K | -₱0.00 | -1.48% |
| Mar 18, 2026 | ₱0.135 | ₱0.140 | ₱0.135 | 80K shares | ₱11K | -₱0.00 | -3.57% |
| Mar 17, 2026 | ₱0.140 | ₱0.140 | ₱0.133 | 690K shares | ₱95K | +₱0.01 | +4.48% |
| Mar 16, 2026 | ₱0.134 | ₱0.136 | ₱0.134 | 670K shares | ₱90K | -₱0.00 | -1.47% |
| Mar 13, 2026 | ₱0.136 | ₱0.139 | ₱0.134 | 260K shares | ₱36K | -₱0.00 | -1.45% |
| Mar 12, 2026 | ₱0.138 | ₱0.138 | ₱0.134 | 80K shares | ₱11K | +₱0.00 | +2.99% |
| Mar 11, 2026 | ₱0.134 | ₱0.135 | ₱0.134 | 390K shares | ₱52K | -₱0.00 | -0.74% |
| Mar 10, 2026 | ₱0.135 | ₱0.135 | ₱0.135 | 20K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱0.135 | ₱0.138 | ₱0.134 | 980K shares | ₱133K | -₱0.00 | -2.17% |
| Mar 06, 2026 | ₱0.138 | ₱0.139 | ₱0.138 | 160K shares | ₱22K | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱0.138 | ₱0.139 | ₱0.138 | 220K shares | ₱30K | -₱0.00 | -0.72% |
| Mar 04, 2026 | ₱0.139 | ₱0.139 | ₱0.134 | 810K shares | ₱109K | +₱0.00 | +1.46% |
| Mar 03, 2026 | ₱0.137 | ₱0.137 | ₱0.135 | 220K shares | ₱30K | +₱0.00 | +0.74% |
| Mar 02, 2026 | ₱0.136 | ₱0.136 | ₱0.136 | 1.77M shares | ₱241K | -₱0.00 | -2.16% |
| Feb 27, 2026 | ₱0.139 | ₱0.140 | ₱0.139 | 470K shares | ₱66K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱0.139 | ₱0.139 | ₱0.139 | 130K shares | ₱18K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱0.139 | ₱0.140 | ₱0.139 | 10K shares | ₱1K | -₱0.00 | -0.71% |
| Feb 24, 2026 | ₱0.140 | ₱0.140 | ₱0.135 | 650K shares | ₱89K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱0.140 | ₱0.140 | ₱0.134 | 400K shares | ₱55K | +₱0.00 | +0.72% |
| Feb 20, 2026 | ₱0.139 | ₱0.139 | ₱0.135 | 360K shares | ₱50K | +₱0.00 | +2.96% |
| Feb 19, 2026 | ₱0.135 | ₱0.139 | ₱0.135 | 830K shares | ₱113K | -₱0.00 | -1.46% |
| Feb 18, 2026 | ₱0.137 | ₱0.137 | ₱0.136 | 150K shares | ₱20K | +₱0.00 | +0.74% |
| Feb 16, 2026 | ₱0.136 | ₱0.137 | ₱0.136 | 280K shares | ₱38K | -₱0.00 | -0.73% |
| Feb 13, 2026 | ₱0.137 | ₱0.140 | ₱0.137 | 150K shares | ₱21K | -₱0.00 | -1.44% |
| Feb 12, 2026 | ₱0.139 | ₱0.139 | ₱0.139 | 30K shares | ₱4K | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱0.139 | ₱0.140 | ₱0.137 | 570K shares | ₱79K | -₱0.00 | -0.71% |
| Feb 10, 2026 | ₱0.140 | ₱0.140 | ₱0.136 | 110K shares | ₱15K | +₱0.00 | +2.19% |
| Feb 09, 2026 | ₱0.137 | ₱0.137 | ₱0.137 | 410K shares | ₱56K | ₱0.00 | 0.00% |
| Feb 06, 2026 | ₱0.137 | ₱0.137 | ₱0.137 | 310K shares | ₱42K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱0.137 | ₱0.141 | ₱0.137 | 60K shares | ₱8K | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱0.137 | ₱0.138 | ₱0.136 | 1.43M shares | ₱197K | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱0.137 | ₱0.142 | ₱0.137 | 280K shares | ₱39K | -₱0.00 | -3.52% |
| Feb 02, 2026 | ₱0.142 | ₱0.142 | ₱0.136 | 150K shares | ₱21K | +₱0.01 | +4.41% |
| Jan 30, 2026 | ₱0.136 | ₱0.140 | ₱0.136 | 160K shares | ₱22K | -₱0.00 | -2.86% |
| Jan 29, 2026 | ₱0.140 | ₱0.140 | ₱0.137 | 480K shares | ₱66K | +₱0.00 | +2.19% |
| Jan 28, 2026 | ₱0.137 | ₱0.139 | ₱0.137 | 180K shares | ₱25K | -₱0.00 | -0.72% |
| Jan 27, 2026 | ₱0.138 | ₱0.140 | ₱0.136 | 270K shares | ₱37K | +₱0.00 | +1.47% |
| Jan 26, 2026 | ₱0.136 | ₱0.143 | ₱0.135 | 460K shares | ₱63K | -₱0.01 | -4.90% |
| Jan 23, 2026 | ₱0.143 | ₱0.143 | ₱0.136 | 1.16M shares | ₱159K | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱0.143 | ₱0.143 | ₱0.143 | 80K shares | ₱11K | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱0.143 | ₱0.143 | ₱0.143 | 160K shares | ₱23K | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱0.143 | ₱0.143 | ₱0.139 | 130K shares | ₱18K | +₱0.00 | +1.42% |
| Jan 19, 2026 | ₱0.141 | ₱0.144 | ₱0.137 | 480K shares | ₱67K | -₱0.00 | -2.08% |
| Jan 16, 2026 | ₱0.144 | ₱0.144 | ₱0.144 | 20K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱0.144 | ₱0.147 | ₱0.138 | 580K shares | ₱85K | +₱0.01 | +4.35% |
| Jan 14, 2026 | ₱0.138 | ₱0.146 | ₱0.138 | 450K shares | ₱63K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱0.138 | ₱0.138 | ₱0.138 | 1.11M shares | ₱153K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱0.138 | ₱0.149 | ₱0.138 | 1.95M shares | ₱277K | -₱0.00 | -2.13% |
| Jan 09, 2026 | ₱0.141 | ₱0.141 | ₱0.139 | 460K shares | ₱64K | +₱0.00 | +0.71% |
| Jan 08, 2026 | ₱0.140 | ₱0.142 | ₱0.138 | 270K shares | ₱38K | -₱0.00 | -1.41% |
| Jan 07, 2026 | ₱0.142 | ₱0.142 | ₱0.137 | 680K shares | ₱95K | +₱0.01 | +3.65% |
| Jan 06, 2026 | ₱0.137 | ₱0.137 | ₱0.136 | 30K shares | ₱4K | +₱0.00 | +0.74% |
| Jan 05, 2026 | ₱0.136 | ₱0.143 | ₱0.136 | 600K shares | ₱84K | -₱0.01 | -4.90% |
| Jan 02, 2026 | ₱0.143 | ₱0.143 | ₱0.133 | 220K shares | ₱31K | +₱0.01 | +7.52% |
| Dec 29, 2025 | ₱0.133 | ₱0.144 | ₱0.133 | 740K shares | ₱101K | -₱0.01 | -7.64% |
| Dec 26, 2025 | ₱0.144 | ₱0.144 | ₱0.140 | 180K shares | ₱26K | -₱0.00 | -0.69% |
| Dec 23, 2025 | ₱0.145 | ₱0.147 | ₱0.140 | 60K shares | ₱9K | -₱0.00 | -0.68% |
| Dec 22, 2025 | ₱0.146 | ₱0.146 | ₱0.145 | 20K shares | ₱3K | +₱0.00 | +0.69% |
| Dec 19, 2025 | ₱0.145 | ₱0.153 | ₱0.143 | 390K shares | ₱56K | +₱0.00 | +1.40% |
| Dec 18, 2025 | ₱0.143 | ₱0.153 | ₱0.126 | 2.96M shares | ₱394K | -₱0.01 | -6.54% |
| Dec 17, 2025 | ₱0.153 | ₱0.153 | ₱0.150 | 1.14M shares | ₱173K | +₱0.00 | +1.32% |
| Dec 16, 2025 | ₱0.151 | ₱0.151 | ₱0.141 | 10K shares | ₱2K | +₱0.01 | +7.09% |
| Dec 15, 2025 | ₱0.141 | ₱0.149 | ₱0.141 | 170K shares | ₱24K | -₱0.01 | -5.37% |
| Dec 12, 2025 | ₱0.149 | ₱0.149 | ₱0.140 | 70K shares | ₱10K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱0.149 | ₱0.150 | ₱0.140 | 410K shares | ₱61K | +₱0.01 | +6.43% |
| Dec 10, 2025 | ₱0.140 | ₱0.149 | ₱0.139 | 150K shares | ₱22K | -₱0.01 | -6.04% |
| Dec 09, 2025 | ₱0.149 | ₱0.149 | ₱0.137 | 330K shares | ₱46K | +₱0.00 | +2.76% |
| Dec 05, 2025 | ₱0.145 | ₱0.152 | ₱0.145 | 430K shares | ₱64K | -₱0.00 | -0.68% |
| Dec 04, 2025 | ₱0.146 | ₱0.149 | ₱0.145 | 70K shares | ₱10K | -₱0.00 | -2.01% |
| Dec 03, 2025 | ₱0.149 | ₱0.150 | ₱0.141 | 1.49M shares | ₱213K | -₱0.00 | -0.67% |
| Dec 02, 2025 | ₱0.150 | ₱0.151 | ₱0.149 | 40K shares | ₱6K | +₱0.00 | +0.67% |
| Dec 01, 2025 | ₱0.149 | ₱0.149 | ₱0.144 | 330K shares | ₱48K | +₱0.01 | +3.47% |
| Nov 28, 2025 | ₱0.144 | ₱0.149 | ₱0.144 | 330K shares | ₱48K | -₱0.00 | -3.36% |
| Nov 27, 2025 | ₱0.149 | ₱0.156 | ₱0.149 | 730K shares | ₱109K | -₱0.00 | -1.32% |
| Nov 26, 2025 | ₱0.151 | ₱0.156 | ₱0.151 | 130K shares | ₱20K | -₱0.00 | -3.21% |
| Nov 25, 2025 | ₱0.156 | ₱0.156 | ₱0.150 | 30K shares | ₱5K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.156 | ₱0.158 | ₱0.148 | 1.59M shares | ₱242K | +₱0.01 | +4.00% |
| Nov 21, 2025 | ₱0.150 | ₱0.152 | ₱0.150 | 50K shares | ₱8K | -₱0.00 | -1.32% |
| Nov 20, 2025 | ₱0.152 | ₱0.152 | ₱0.141 | 180K shares | ₱26K | +₱0.00 | +2.01% |
| Nov 19, 2025 | ₱0.149 | ₱0.149 | ₱0.141 | 230K shares | ₱33K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.149 | ₱0.150 | ₱0.141 | 900K shares | ₱129K | -₱0.00 | -0.67% |
| Nov 17, 2025 | ₱0.150 | ₱0.158 | ₱0.145 | 1.73M shares | ₱253K | -₱0.01 | -5.06% |
| Nov 14, 2025 | ₱0.158 | ₱0.159 | ₱0.147 | 90K shares | ₱13K | -₱0.00 | -0.63% |
| Nov 13, 2025 | ₱0.159 | ₱0.159 | ₱0.159 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.159 | ₱0.159 | ₱0.150 | 20K shares | ₱3K | +₱0.01 | +6.00% |
| Nov 11, 2025 | ₱0.150 | ₱0.158 | ₱0.143 | 620K shares | ₱92K | -₱0.01 | -5.06% |
| Nov 10, 2025 | ₱0.158 | ₱0.160 | ₱0.152 | 290K shares | ₱44K | -₱0.00 | -1.25% |
| Nov 07, 2025 | ₱0.160 | ₱0.160 | ₱0.153 | 10K shares | ₱2K | +₱0.01 | +4.58% |
| Nov 06, 2025 | ₱0.153 | ₱0.164 | ₱0.153 | 310K shares | ₱48K | -₱0.01 | -6.71% |
| Nov 05, 2025 | ₱0.164 | ₱0.169 | ₱0.155 | 190K shares | ₱30K | -₱0.00 | -2.96% |
| Nov 04, 2025 | ₱0.169 | ₱0.169 | ₱0.169 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.169 | ₱0.169 | ₱0.154 | 450K shares | ₱73K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.169 | ₱0.169 | ₱0.160 | 580K shares | ₱96K | +₱0.00 | +0.60% |
| Oct 29, 2025 | ₱0.168 | ₱0.169 | ₱0.145 | 930K shares | ₱147K | +₱0.01 | +4.35% |
| Oct 28, 2025 | ₱0.161 | ₱0.162 | ₱0.161 | 310K shares | ₱50K | -₱0.00 | -0.62% |
| Oct 27, 2025 | ₱0.162 | ₱0.171 | ₱0.162 | 480K shares | ₱80K | -₱0.00 | -2.41% |
| Oct 24, 2025 | ₱0.166 | ₱0.173 | ₱0.148 | 3.54M shares | ₱548K | -₱0.01 | -4.05% |
| Oct 23, 2025 | ₱0.173 | ₱0.183 | ₱0.168 | 5.47M shares | ₱932K | -₱0.01 | -5.46% |
| Oct 22, 2025 | ₱0.183 | ₱0.183 | ₱0.180 | 230K shares | ₱41K | +₱0.00 | +1.67% |
| Oct 21, 2025 | ₱0.180 | ₱0.180 | ₱0.174 | 370K shares | ₱66K | +₱0.01 | +2.86% |
| Oct 20, 2025 | ₱0.175 | ₱0.185 | ₱0.172 | 1.13M shares | ₱200K | -₱0.01 | -5.41% |
| Oct 17, 2025 | ₱0.185 | ₱0.185 | ₱0.175 | 40K shares | ₱7K | -₱0.00 | -0.54% |
| Oct 16, 2025 | ₱0.186 | ₱0.188 | ₱0.173 | 1.43M shares | ₱255K | +₱0.02 | +9.41% |
| Oct 15, 2025 | ₱0.170 | ₱0.184 | ₱0.170 | 15.65M shares | ₱2.71 Million | -₱0.01 | -5.56% |
| Oct 14, 2025 | ₱0.180 | ₱0.181 | ₱0.176 | 720K shares | ₱129K | +₱0.00 | +1.12% |
| Oct 13, 2025 | ₱0.178 | ₱0.178 | ₱0.176 | 760K shares | ₱134K | +₱0.00 | +1.14% |
| Oct 10, 2025 | ₱0.176 | ₱0.179 | ₱0.176 | 10K shares | ₱2K | -₱0.00 | -1.68% |
| Oct 09, 2025 | ₱0.179 | ₱0.189 | ₱0.179 | 1.64M shares | ₱295K | -₱0.01 | -5.29% |
| Oct 08, 2025 | ₱0.189 | ₱0.192 | ₱0.184 | 3.43M shares | ₱632K | -₱0.00 | -1.56% |
| Oct 07, 2025 | ₱0.192 | ₱0.192 | ₱0.182 | 760K shares | ₱141K | +₱0.01 | +4.35% |
| Oct 06, 2025 | ₱0.184 | ₱0.193 | ₱0.184 | 470K shares | ₱88K | -₱0.00 | -2.13% |
| Oct 03, 2025 | ₱0.188 | ₱0.188 | ₱0.188 | 170K shares | ₱32K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.188 | ₱0.190 | ₱0.185 | 120K shares | ₱23K | +₱0.00 | +1.62% |
| Oct 01, 2025 | ₱0.185 | ₱0.185 | ₱0.182 | 250K shares | ₱46K | +₱0.00 | +1.65% |
| Sep 30, 2025 | ₱0.182 | ₱0.189 | ₱0.182 | 100K shares | ₱18K | -₱0.01 | -3.70% |
This historical data puts the recent movement of the PHR stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where PHR sits within its recent range.
Price & Volume Charts
Visual representation of PHR historical performance for the selected period
Historical Price Chart
The chart displays PHR closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in PHR price history for the selected period
Sep
2026
September 10, 2026
Biggest Daily Loss
₱0.181
(-15.02%)
Single-day loss of -15.02% with ₱0.03 price decrease, the largest percentage drop in this period, with 73.45M shares traded during the decline
Sep
2026
September 10, 2026
Highest Trading Volume
₱0.181
73.45M Shares (₱13.29M total value)
Most actively traded day with 73.45M shares (₱13.29M total value) at ₱0.181 per share, indicating peak investor activity
Sep
2026
September 08, 2026
Highest Price
₱0.239
Peak price of ₱0.239 reached during this period, representing the stock's maximum value, with 29.72M shares traded and +27.81% price movement on that day
Apr
2026
April 22, 2026
Biggest Daily Gain
₱0.195
(+44.44%)
Single-day gain of 44.44% with ₱0.09 price increase, the largest percentage rise in this period, with 30.47M shares changing hands
Apr
2026
April 20, 2026
Lowest Price
₱0.130
Lowest price of ₱0.130 recorded, marking the period's minimum valuation, with a -1.52% decline on that day
Historical Insights
Statistical analysis of PHR price movements for the selected period
Long-Term Trend (MA200)
Bullish
PHR is trading 11.24% above the 200-day Moving Average (₱0.170). This level often acts as dynamic support during uptrends.
Price Volatility
High
PHR showed high volatility with a standard deviation of 4.47% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from September 30, 2025 to September 30, 2026, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, PHR recorded 63 positive days, 81 negative days, and 100 unchanged days, resulting in a win rate of 25.8% for the period.
Average Daily Change
+0.08%
The stock demonstrated an average daily change of +0.08%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.11
The trading range spread for PHR was ₱0.11, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to PHR by sector and industry.
Historical Price Data FAQs
Common questions about PHR stock price history page
What is the PHR stock price history page?
The PHR stock price history page provides comprehensive historical trading data for PH Resorts Group Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PHR's 52-week trading range?
PHR has traded between ₱0.13 and ₱0.24 over the past 52 weeks for PH Resorts Group Holdings, Inc., representing a price range of 83.8%. Currently trading at ₱0.19, the stock is 42.3% above its 52-week low and 22.6% below its 52-week high.
How has PHR performed year-to-date (YTD)?
Year-to-date in 2026, PHR has gained 29.4% from ₱0.14 to ₱0.19 for PH Resorts Group Holdings, Inc.. The stock reached a YTD high of ₱0.24 and a low of ₱0.13.
What is PHR's 50-day moving average (MA50)?
The 50-day moving average for PH Resorts Group Holdings, Inc. (PHR) is ₱0.19. The stock is currently trading below this level at ₱0.19, which is 0.8% below the 50-day MA.
What is PHR's 200-day moving average (MA200)?
The 200-day moving average for PH Resorts Group Holdings, Inc. (PHR) is ₱0.17. The stock is currently trading above this key long-term indicator at ₱0.19, which is 11.2% above the 200-day MA.